|
Closing price on 9/3/2014
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
910 |
| Split-adjusted Price |
3.89 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.89
|
910
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
300
|
|
|
8/28/2014
|
+0.40 / +3.88%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
3.97
|
1,100
|
|
|
8/27/2014
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.82
|
1,050
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
0
|
|
|
8/25/2014
|
+0.40 / +3.92%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
3.93
|
220
|
|
|
8/22/2014
|
-0.50 / -4.67%
|
10.50
|
10.90
|
10.20
|
10.20
|
10.20
|
3.78
|
1,040
|
|
|
8/21/2014
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
3.97
|
1,100
|
|
|
8/20/2014
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.86
|
30
|
|
|
8/19/2014
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.75
|
1,000
|
|
|
8/18/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.89
|
2,190
|
|
|
8/15/2014
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.82
|
400
|
|
|
8/14/2014
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
60
|
|
|
8/13/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
3.82
|
290
|
|
|
8/12/2014
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
3.97
|
40
|
|
|
8/11/2014
|
-0.40 / -3.74%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.30
|
3.82
|
1,120
|
|
|
8/8/2014
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.97
|
260
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.08
|
0
|
|
|
8/6/2014
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
4.08
|
1,650
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
0
|
|
|
8/4/2014
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.89
|
230
|
|
|
8/1/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.20
|
10.80
|
10.80
|
4.01
|
1,970
|
|
|
7/31/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
850
|
|
|
7/30/2014
|
+0.40 / +3.92%
|
10.50
|
10.70
|
10.10
|
10.60
|
10.60
|
3.93
|
3,180
|
|
|
7/29/2014
|
-0.10 / -0.97%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
3.78
|
3,090
|
|
|
7/28/2014
|
-0.30 / -2.83%
|
10.60
|
11.30
|
10.30
|
10.30
|
10.30
|
3.82
|
1,630
|
|
|
7/25/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.93
|
280
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
3.93
|
930
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.93
|
60
|
|
|
7/22/2014
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
3.93
|
90
|
|
|